Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.79	15.11	14.70	14.79	449,421	-0.28(-1.89%)
May 27, 2010	14.57	15.12	14.44	15.08	293,848	+0.78(+5.48%)
May 26, 2010	14.30	14.83	14.22	14.30	1,833	-0.37(-2.52%)
May 25, 2010	13.95	14.70	13.89	14.66	416,904	+0.36(+2.49%)
May 24, 2010	14.68	14.68	14.19	14.31	254,831	-0.38(-2.56%)
May 21, 2010	14.12	14.88	14.11	14.68	459,610	+0.36(+2.53%)
May 20, 2010	14.47	14.85	14.30	14.32	463,814	-1.08(-7.02%)
May 19, 2010	15.64	16.09	15.27	15.40	296,252	-0.34(-2.14%)
May 18, 2010	16.36	16.37	15.62	15.74	260,575	-0.47(-2.92%)
May 17, 2010	16.12	16.32	15.76	16.21	239,795	+0.15(+0.93%)
May 14, 2010	16.06	16.28	15.76	16.06	336,845	-0.34(-2.09%)
May 13, 2010	16.35	16.78	16.26	16.41	231,837	-0.06(-0.39%)
May 12, 2010	16.04	16.50	15.86	16.47	235,352	+0.52(+3.25%)
May 11, 2010	16.13	16.41	15.92	15.95	342,644	+0.32(+2.07%)
May 10, 2010	15.27	15.69	15.18	15.63	303,411	+1.17(+8.06%)
May 07, 2010	14.80	15.05	14.37	14.46	493,390	-0.43(-2.87%)
May 06, 2010	15.47	15.81	14.23	14.89	612,876	-0.63(-4.05%)
May 05, 2010	15.25	15.60	15.22	15.52	511,903	+0.32(+2.13%)
May 04, 2010	16.00	16.00	15.12	15.20	504,966	-0.88(-5.48%)
May 03, 2010	16.20	16.26	15.93	16.08	309,024	+0.10(+0.65%)
Apr 30, 2010	17.09	17.12	15.95	15.97	473,298	-1.18(-6.87%)
Apr 29, 2010	16.66	17.15	16.50	17.15	379,320	+0.57(+3.44%)
Apr 28, 2010	16.19	16.74	16.04	16.58	373,619	+0.62(+3.89%)
Apr 27, 2010	16.19	16.70	15.91	15.96	301,121	-0.26(-1.60%)
Apr 26, 2010	16.79	16.90	16.17	16.22	280,001	-0.54(-3.24%)
Apr 23, 2010	16.72	16.95	16.46	16.76	375,474	+0.08(+0.47%)
Apr 22, 2010	16.06	16.73	16.02	16.68	316,271	+0.49(+3.04%)
Apr 21, 2010	15.71	16.20	15.69	16.19	236,285	+0.50(+3.22%)
Apr 20, 2010	15.78	15.78	15.58	15.69	216,158	+0.03(+0.17%)
Apr 19, 2010	15.34	15.70	15.18	15.66	222,154	+0.21(+1.38%)
Apr 16, 2010	15.95	15.97	15.33	15.45	308,439	-0.50(-3.13%)
Apr 15, 2010	15.93	16.06	15.82	15.95	198,588	+0.10(+0.61%)
Apr 14, 2010	15.44	15.89	15.41	15.85	210,496	+0.49(+3.16%)
Apr 13, 2010	15.60	15.60	15.31	15.36	136,285	-0.26(-1.66%)
Apr 12, 2010	15.56	15.70	15.40	15.62	145,465	+0.12(+0.75%)
Apr 09, 2010	15.38	15.68	15.33	15.51	182,188	+0.08(+0.55%)
Apr 08, 2010	15.36	15.58	15.27	15.42	163,206	-0.03(-0.17%)
Apr 07, 2010	15.58	15.73	15.27	15.45	246,055	-0.15(-0.95%)
Apr 06, 2010	15.09	15.70	14.99	15.60	169,674	+0.47(+3.13%)
Apr 05, 2010	15.01	15.12	14.88	15.12	112,686	+0.14(+0.91%)
Apr 01, 2010	14.79	14.99	14.99	14.99	160,938	+0.24(+1.62%)
Mar 31, 2010	14.86	15.12	14.74	14.75	259,008	-0.22(-1.47%)
Mar 30, 2010	14.99	15.14	14.81	14.97	152,190	+0.04(+0.26%)
Mar 29, 2010	15.05	15.07	14.83	14.93	188,922	-0.04(-0.26%)
Mar 26, 2010	15.27	15.41	14.94	14.97	170,547	-0.28(-1.87%)
Mar 25, 2010	15.34	15.70	15.25	15.25	305,391	-0.03(-0.17%)
Mar 24, 2010	15.25	15.32	15.14	15.28	415,953	+0.01(+0.04%)
Mar 23, 2010	15.26	15.36	15.00	15.27	188,079	+0.01(+0.09%)
Mar 22, 2010	15.02	15.29	14.87	15.26	206,323	+0.13(+0.86%)
Mar 19, 2010	15.14	15.20	14.73	15.13	329,860	+0.05(+0.34%)
Mar 18, 2010	15.12	15.31	15.03	15.08	194,736	-0.06(-0.39%)
Mar 17, 2010	15.04	15.27	14.97	15.14	254,975	+0.17(+1.12%)
Mar 16, 2010	14.81	15.03	14.70	14.97	199,023	+0.16(+1.09%)
Mar 15, 2010	14.70	14.86	14.70	14.81	219,491	-0.10(-0.69%)
Mar 12, 2010	14.96	15.06	14.79	14.91	250,692	-0.03(-0.22%)
Mar 11, 2010	14.69	14.96	14.61	14.94	204,364	+0.23(+1.54%)
Mar 10, 2010	14.68	14.86	14.54	14.72	351,275	+0.08(+0.57%)
Mar 09, 2010	14.59	14.82	14.48	14.63	246,907	+0.03(+0.22%)
Mar 08, 2010	14.59	14.68	14.43	14.60	165,280	+0.03(+0.22%)
Mar 05, 2010	14.47	14.58	14.27	14.57	348,818	+0.27(+1.88%)
Mar 04, 2010	14.21	14.34	14.13	14.30	145,838	+0.08(+0.54%)
Mar 03, 2010	14.52	14.59	14.17	14.22	330,413	-0.30(-2.08%)
Mar 02, 2010	14.38	14.67	14.38	14.52	336,081	+0.13(+0.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.